KabuInsight

東急建設

1720
プライム/建設業/TOKYU CONSTRUCTION CO., LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,436.01,478.01,434.01,460.0-19.0-1.28%595,100
2026-03-121,474.01,500.01,466.01,479.0-20.0-1.33%494,600
2026-03-111,509.01,530.01,496.01,499.0+13.0+0.87%534,500
2026-03-101,485.01,513.01,476.01,486.0+24.0+1.64%501,200
2026-03-091,458.01,477.01,425.01,462.0-96.0-6.16%815,900
2026-03-061,545.01,567.01,514.01,558.0-22.0-1.39%530,400
2026-03-051,606.01,624.01,575.01,580.0+23.0+1.48%520,000
2026-03-041,573.01,597.01,517.01,557.0-96.0-5.81%699,400
2026-03-031,660.01,693.01,642.01,653.0-1.0-0.06%707,000
2026-03-021,600.01,654.01,572.01,654.0+56.0+3.50%747,000
2026-02-271,554.01,602.01,552.01,598.0+54.0+3.50%461,000
2026-02-261,568.01,583.01,543.01,544.0-21.0-1.34%240,400
2026-02-251,568.01,582.01,553.01,565.0-4.0-0.25%272,700
2026-02-241,570.01,583.01,538.01,569.0+15.0+0.97%278,300
2026-02-201,583.01,590.01,548.01,554.0-36.0-2.26%275,000
2026-02-191,575.01,593.01,566.01,590.0+11.0+0.70%304,200
2026-02-181,556.01,591.01,551.01,579.0+29.0+1.87%321,700
2026-02-171,565.01,576.01,540.01,550.0-14.0-0.90%305,200
2026-02-161,580.01,588.01,536.01,564.0+1.0+0.06%481,400
2026-02-131,610.01,634.01,550.01,563.0-76.0-4.64%641,300
2026-02-121,580.01,663.01,563.01,639.0+43.0+2.69%727,000
2026-02-101,502.01,611.01,500.01,596.0+124.0+8.42%1,240,600
2026-02-091,464.01,507.01,431.01,472.0+128.0+9.52%1,210,400
2026-02-061,304.01,344.01,300.01,344.0+47.0+3.62%683,600
2026-02-051,299.01,313.01,284.01,297.0+3.0+0.23%376,400
2026-02-041,286.01,313.01,277.01,294.0+15.0+1.17%488,800
2026-02-031,292.01,294.01,269.01,279.0+13.0+1.03%434,300
2026-02-021,290.01,308.01,266.01,266.0-11.0-0.86%961,800
2026-01-301,294.01,295.01,272.01,277.0-5.0-0.39%786,800
2026-01-291,275.01,286.01,256.01,282.0-3.0-0.23%462,500
2026-01-281,304.01,306.01,285.01,285.0-36.0-2.73%256,900
2026-01-271,320.01,325.01,303.01,321.0-1.0-0.08%257,600
2026-01-261,343.01,349.01,322.01,322.0-46.0-3.36%273,900
2026-01-231,376.01,390.01,368.01,368.0-8.0-0.58%147,300
2026-01-221,370.01,384.01,359.01,376.0+7.0+0.51%193,700
2026-01-211,357.01,375.01,356.01,369.0-18.0-1.30%217,400
2026-01-201,389.01,392.01,375.01,387.0-1.0-0.07%257,700
2026-01-191,395.01,403.01,372.01,388.0-11.0-0.79%228,300
2026-01-161,374.01,400.01,370.01,399.0+27.0+1.97%275,600
2026-01-151,360.01,379.01,355.01,372.0+11.0+0.81%239,400
2026-01-141,360.01,372.01,349.01,361.0+1.0+0.07%231,600
2026-01-131,367.01,370.01,347.01,360.0+21.0+1.57%229,600
2026-01-091,344.01,353.01,330.01,339.0-3.0-0.22%168,600
2026-01-081,327.01,359.01,327.01,342.0+12.0+0.90%257,000
2026-01-071,326.01,340.01,315.01,330.0-10.0-0.75%227,000
2026-01-061,339.01,349.01,333.01,340.0+1.0+0.07%285,200
2026-01-051,311.01,342.01,311.01,339.0+30.0+2.29%295,600
2025-12-301,317.01,331.01,309.01,309.0-6.0-0.46%268,800
2025-12-291,314.01,320.01,303.01,315.0+4.0+0.31%194,600
2025-12-261,328.01,330.01,305.01,311.0-15.0-1.13%211,300
2025-12-251,320.01,327.01,314.01,326.0+9.0+0.68%137,500
2025-12-241,316.01,329.01,315.01,317.00.00.00%176,800
2025-12-231,314.01,321.01,305.01,317.0+6.0+0.46%196,100
2025-12-221,340.01,341.01,311.01,311.0-25.0-1.87%298,500
2025-12-191,335.01,353.01,330.01,336.0-5.0-0.37%340,700
2025-12-181,340.01,350.01,328.01,341.0+9.0+0.68%277,700
2025-12-171,351.01,351.01,318.01,332.0-15.0-1.11%282,800
2025-12-161,366.01,370.01,347.01,347.0-18.0-1.32%348,700
2025-12-151,347.01,370.01,319.01,365.0+18.0+1.34%476,100
2025-12-121,311.01,349.01,300.01,347.0+54.0+4.18%631,800
2025-12-111,314.01,318.01,289.01,293.0-13.0-1.00%416,500
2025-12-101,310.01,310.01,284.01,306.0+6.0+0.46%401,800
2025-12-091,284.01,302.01,270.01,300.0+21.0+1.64%475,900
2025-12-081,260.01,283.01,255.01,279.0+26.0+2.08%271,200
2025-12-051,255.01,274.01,252.01,253.0+5.0+0.40%450,900
2025-12-041,243.01,260.01,240.01,248.00.00.00%416,800
2025-12-031,258.01,269.01,239.01,248.0-12.0-0.95%467,700
2025-12-021,288.01,288.01,245.01,260.0-20.0-1.56%452,200
2025-12-011,276.01,294.01,267.01,280.0+6.0+0.47%479,900
2025-11-281,265.01,289.01,257.01,274.0+16.0+1.27%458,000
2025-11-271,262.01,272.01,250.01,258.0+9.0+0.72%590,000
2025-11-261,185.01,259.01,185.01,249.0+69.0+5.85%915,900
2025-11-251,175.01,181.01,156.01,180.0+32.0+2.79%521,000
2025-11-211,131.01,152.01,130.01,148.0+17.0+1.50%591,100
2025-11-201,128.01,138.01,118.01,131.0+14.0+1.25%293,300
2025-11-191,112.01,125.01,102.01,117.0+5.0+0.45%284,800
2025-11-181,098.01,116.01,096.01,112.0+13.0+1.18%370,900
2025-11-171,095.01,104.01,080.01,099.0+2.0+0.18%212,600
2025-11-141,105.01,106.01,090.01,097.0-11.0-0.99%235,200
2025-11-131,094.01,109.01,093.01,108.0+19.0+1.74%385,900
2025-11-121,077.01,094.01,073.01,089.0+4.0+0.37%295,500
2025-11-111,061.01,088.01,053.01,085.0+27.0+2.55%469,800
2025-11-101,035.01,067.01,025.01,058.0-36.0-3.29%857,100
2025-11-071,099.01,110.01,080.01,094.0+1.0+0.09%555,200
2025-11-061,082.01,104.01,081.01,093.0+13.0+1.20%318,800
2025-11-051,066.01,082.01,039.01,080.0+14.0+1.31%422,400
2025-11-041,052.01,074.01,048.01,066.0+17.0+1.62%376,600
2025-10-311,052.01,056.01,042.01,049.0+4.0+0.38%175,500
2025-10-301,039.01,052.01,035.01,045.0+6.0+0.58%263,600
2025-10-291,065.01,065.01,036.01,039.0-16.0-1.52%230,500
2025-10-281,096.01,096.01,052.01,055.0-44.0-4.00%335,400
2025-10-271,093.01,106.01,086.01,099.0+14.0+1.29%350,300
2025-10-241,093.01,095.01,077.01,085.00.00.00%172,700
2025-10-231,086.01,091.01,070.01,085.0-2.0-0.18%245,600
2025-10-221,073.01,094.01,073.01,087.0+15.0+1.40%381,400
2025-10-211,075.01,080.01,064.01,072.0-3.0-0.28%206,900
2025-10-201,083.01,086.01,073.01,075.00.00.00%139,700
2025-10-171,073.01,075.01,067.01,075.0+3.0+0.28%173,400
2025-10-161,067.01,079.01,066.01,072.0+6.0+0.56%219,300
2025-10-151,053.01,066.01,048.01,066.0+23.0+2.21%184,100
2025-10-141,044.01,058.01,038.01,043.0-20.0-1.88%244,800
2025-10-101,058.01,068.01,049.01,063.0-5.0-0.47%259,700
2025-10-091,072.01,080.01,066.01,068.0-9.0-0.84%232,000
2025-10-081,085.01,097.01,077.01,077.0-7.0-0.65%198,600
2025-10-071,100.01,108.01,075.01,084.0-5.0-0.46%271,800
2025-10-061,081.01,091.01,067.01,089.0+32.0+3.03%324,900
2025-10-031,066.01,074.01,051.01,057.0-10.0-0.94%287,600
2025-10-021,091.01,095.01,062.01,067.0-28.0-2.56%289,100
2025-10-011,106.01,109.01,083.01,095.0-23.0-2.06%301,100
2025-09-301,119.01,120.01,106.01,118.0-1.0-0.09%264,700
2025-09-291,137.01,137.01,115.01,119.0-33.0-2.86%198,100
2025-09-261,142.01,152.01,141.01,152.0+16.0+1.41%351,900
2025-09-251,150.01,152.01,135.01,136.0-14.0-1.22%243,400
2025-09-241,152.01,164.01,145.01,150.0+9.0+0.79%336,600
2025-09-221,146.01,162.01,139.01,141.0-4.0-0.35%254,200
2025-09-191,142.01,147.01,135.01,145.0+11.0+0.97%379,500
2025-09-181,141.01,141.01,126.01,134.0-7.0-0.61%225,300
2025-09-171,148.01,148.01,130.01,141.0-11.0-0.95%234,800
2025-09-161,155.01,156.01,145.01,152.0-5.0-0.43%226,900
2025-09-121,166.01,167.01,155.01,157.0——297,700

直近120営業日分を表示